Pyth Network PYTH
$0,0752-0,00 (-2,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,08 | -1,02 % | $0,08 | $0,08 | $0,08 | 19,23M |
| 2026-09-30 | $0,08 | -1,90 % | $0,08 | $0,08 | $0,08 | 22,07M |
| 2026-09-29 | $0,08 | -3,23 % | $0,08 | $0,08 | $0,08 | 31,41M |
| 2026-09-28 | $0,08 | -2,74 % | $0,08 | $0,08 | $0,08 | 43,33M |
| 2026-09-27 | $0,08 | +2,84 % | $0,08 | $0,09 | $0,08 | 71,77M |
| 2026-09-26 | $0,08 | +9,41 % | $0,07 | $0,08 | $0,07 | 41,18M |
| 2026-09-25 | $0,07 | +8,66 % | $0,07 | $0,08 | $0,07 | 43,15M |
| 2026-09-24 | $0,07 | +9,22 % | $0,06 | $0,07 | $0,06 | 36,73M |
| 2026-09-23 | $0,06 | -6,68 % | $0,07 | $0,07 | $0,06 | 47,17M |
| 2026-09-22 | $0,07 | +5,61 % | $0,06 | $0,07 | $0,06 | 65,52M |
| 2026-09-21 | $0,06 | +2,83 % | $0,06 | $0,07 | $0,06 | 27,58M |
| 2026-09-20 | $0,06 | +1,07 % | $0,06 | $0,06 | $0,06 | 22,23M |
| 2026-09-19 | $0,06 | +1,51 % | $0,06 | $0,06 | $0,06 | 19,82M |
| 2026-09-18 | $0,06 | +7,12 % | $0,06 | $0,06 | $0,06 | 27,12M |
| 2026-09-17 | $0,06 | +6,32 % | $0,05 | $0,06 | $0,05 | 17,84M |
| 2026-09-16 | $0,05 | +0,13 % | $0,05 | $0,05 | $0,05 | 14,26M |
| 2026-09-15 | $0,05 | -5,76 % | $0,06 | $0,06 | $0,05 | 19,37M |
| 2026-09-14 | $0,06 | -0,34 % | $0,06 | $0,06 | $0,05 | 15,18M |
| 2026-09-13 | $0,06 | +2,30 % | $0,05 | $0,06 | $0,05 | 17,63M |
| 2026-09-12 | $0,05 | +7,96 % | $0,05 | $0,06 | $0,05 | 14,34M |
| 2026-09-11 | $0,05 | -0,39 % | $0,05 | $0,05 | $0,05 | 14,34M |
| 2026-09-10 | $0,05 | -2,19 % | $0,05 | $0,05 | $0,05 | 15,35M |
| 2026-09-09 | $0,05 | -2,23 % | $0,05 | $0,06 | $0,05 | 27,19M |
| 2026-09-08 | $0,05 | -1,40 % | $0,05 | $0,05 | $0,05 | 13,39M |
| 2026-09-07 | $0,05 | -3,59 % | $0,06 | $0,06 | $0,05 | 18,07M |
| 2026-09-06 | $0,06 | +1,84 % | $0,06 | $0,06 | $0,05 | 21,49M |
| 2026-09-05 | $0,06 | +1,28 % | $0,05 | $0,06 | $0,05 | 12,96M |
| 2026-09-04 | $0,05 | -2,15 % | $0,06 | $0,06 | $0,05 | 27,21M |
| 2026-09-03 | $0,06 | -2,99 % | $0,06 | $0,06 | $0,06 | 29,96M |
| 2026-09-02 | $0,06 | +9,96 % | $0,05 | $0,06 | $0,05 | 49,64M |
| 2026-09-01 | $0,05 | +5,41 % | $0,05 | $0,05 | $0,05 | 22,92M |
| 2026-08-31 | $0,05 | +5,13 % | $0,05 | $0,05 | $0,05 | 14,79M |
| 2026-08-30 | $0,05 | -2,41 % | $0,05 | $0,05 | $0,05 | 16,69M |
| 2026-08-29 | $0,05 | +1,10 % | $0,05 | $0,05 | $0,05 | 11,07M |
| 2026-08-28 | $0,05 | -2,69 % | $0,05 | $0,05 | $0,05 | 21,77M |
| 2026-08-27 | $0,05 | -1,76 % | $0,05 | $0,05 | $0,05 | 554,93M |
| 2026-08-26 | $0,05 | +0,47 % | $0,05 | $0,06 | $0,05 | 159,69M |
| 2026-08-25 | $0,05 | +0,08 % | $0,05 | $0,05 | $0,05 | 70,63M |
| 2026-08-24 | $0,05 | -4,25 % | $0,05 | $0,05 | $0,05 | 519,52M |
| 2026-08-23 | $0,05 | -0,63 % | $0,05 | $0,06 | $0,05 | 89,52M |
| 2026-08-22 | $0,05 | +6,88 % | $0,05 | $0,06 | $0,05 | 1,07B |
| 2026-08-21 | $0,05 | +10,18 % | $0,04 | $0,05 | $0,04 | 168,07M |
| 2026-08-20 | $0,04 | +5,44 % | $0,04 | $0,04 | $0,04 | 45,28M |
| 2026-08-19 | $0,04 | +9,28 % | $0,04 | $0,04 | $0,04 | 13,27M |
| 2026-08-18 | $0,04 | -0,20 % | $0,04 | $0,04 | $0,04 | 7,24M |
| 2026-08-17 | $0,04 | +0,05 % | $0,04 | $0,04 | $0,04 | 7,06M |
| 2026-08-16 | $0,04 | -2,06 % | $0,04 | $0,04 | $0,04 | 5,81M |
| 2026-08-15 | $0,04 | +0,05 % | $0,04 | $0,04 | $0,04 | 6,90M |
| 2026-08-14 | $0,04 | -2,03 % | $0,04 | $0,04 | $0,04 | 11,01M |
| 2026-08-13 | $0,04 | +0,24 % | $0,04 | $0,04 | $0,04 | 10,75M |
| 2026-08-12 | $0,04 | -4,51 % | $0,04 | $0,04 | $0,04 | 13,59M |
| 2026-08-11 | $0,04 | -1,70 % | $0,04 | $0,04 | $0,04 | 11,30M |
| 2026-08-10 | $0,04 | +2,23 % | $0,04 | $0,04 | $0,04 | 12,55M |
| 2026-08-09 | $0,04 | +3,87 % | $0,04 | $0,04 | $0,04 | 19,41M |
| 2026-08-08 | $0,04 | +5,53 % | $0,04 | $0,04 | $0,04 | 10,61M |
| 2026-08-07 | $0,04 | -1,46 % | $0,04 | $0,04 | $0,04 | 8,67M |
| 2026-08-06 | $0,04 | -1,57 % | $0,04 | $0,04 | $0,04 | 9,96M |
| 2026-08-05 | $0,04 | -1,63 % | $0,04 | $0,04 | $0,04 | 9,74M |
| 2026-08-04 | $0,04 | +1,91 % | $0,04 | $0,04 | $0,04 | 10,72M |
| 2026-08-03 | $0,04 | -0,23 % | $0,04 | $0,04 | $0,04 | 10,51M |
| 2026-08-02 | $0,04 | +0,66 % | $0,04 | $0,04 | $0,04 | 10,49M |
| 2026-08-01 | $0,04 | -3,16 % | $0,04 | $0,04 | $0,04 | 8,18M |
| 2026-07-31 | $0,04 | -1,34 % | $0,04 | $0,04 | $0,04 | 14,04M |
| 2026-07-30 | $0,04 | +2,39 % | $0,04 | $0,04 | $0,04 | 13,68M |
| 2026-07-29 | $0,04 | -2,53 % | $0,04 | $0,04 | $0,04 | 15,36M |
| 2026-07-28 | $0,04 | -7,46 % | $0,04 | $0,04 | $0,04 | 14,71M |
| 2026-07-27 | $0,04 | +1,46 % | $0,04 | $0,05 | $0,04 | 20,14M |
| 2026-07-26 | $0,04 | +2,16 % | $0,04 | $0,04 | $0,04 | 11,05M |
| 2026-07-25 | $0,04 | -3,19 % | $0,04 | $0,04 | $0,04 | 10,68M |
| 2026-07-24 | $0,04 | -4,10 % | $0,05 | $0,05 | $0,04 | 13,32M |
| 2026-07-23 | $0,05 | -5,36 % | $0,05 | $0,05 | $0,05 | 12,23M |
| 2026-07-22 | $0,05 | +2,61 % | $0,05 | $0,05 | $0,05 | 13,33M |
| 2026-07-21 | $0,05 | -0,75 % | $0,05 | $0,05 | $0,05 | 16,29M |
| 2026-07-20 | $0,05 | -1,79 % | $0,05 | $0,05 | $0,05 | 20,69M |
| 2026-07-19 | $0,05 | -0,29 % | $0,05 | $0,05 | $0,05 | 13,12M |
| 2026-07-18 | $0,05 | +0,44 % | $0,05 | $0,05 | $0,05 | 16,55M |
| 2026-07-17 | $0,05 | -3,75 % | $0,05 | $0,05 | $0,05 | 22,96M |
| 2026-07-16 | $0,05 | +5,38 % | $0,05 | $0,05 | $0,05 | 38,51M |
| 2026-07-15 | $0,05 | +1,96 % | $0,05 | $0,05 | $0,05 | 24,01M |
| 2026-07-14 | $0,05 | -0,85 % | $0,05 | $0,05 | $0,05 | 17,14M |
| 2026-07-13 | $0,05 | -1,73 % | $0,05 | $0,05 | $0,05 | 23,11M |
| 2026-07-12 | $0,05 | +2,63 % | $0,05 | $0,05 | $0,05 | 15,24M |
| 2026-07-11 | $0,05 | -1,46 % | $0,05 | $0,05 | $0,05 | 24,83M |
| 2026-07-10 | $0,05 | +4,65 % | $0,05 | $0,05 | $0,04 | 19,96M |
| 2026-07-09 | $0,05 | +3,94 % | $0,04 | $0,05 | $0,04 | 20,81M |
| 2026-07-08 | $0,04 | +1,83 % | $0,04 | $0,05 | $0,04 | 25,96M |
| 2026-07-07 | $0,04 | -5,41 % | $0,05 | $0,05 | $0,04 | 28,06M |
| 2026-07-06 | $0,05 | +12,27 % | $0,04 | $0,05 | $0,04 | 76,09M |
| 2026-07-05 | $0,04 | +5,67 % | $0,04 | $0,04 | $0,04 | 33,68M |
| 2026-07-04 | $0,04 | -2,66 % | $0,04 | $0,04 | $0,04 | 13,73M |